154,275€
0,93%
Echtzeit-Aktienkurs Qualys Inc.
Bid:
Ask:
Aktienkurse zur Qualys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 152,98 | 154,95 | 150,80 | 151,40 | -0,95% | 47,00 |
| 28.09.2026 | 151,50 | 154,25 | 147,68 | 152,85 | 1,02% | 97,00 |
| 25.09.2026 | 160,73 | 161,43 | 151,08 | 151,30 | -5,97% | 60,00 |
| 24.09.2026 | 162,48 | 165,58 | 160,30 | 160,90 | -1,02% | - |
| 23.09.2026 | 160,55 | 163,55 | 158,63 | 162,55 | 1,42% | 16,00 |
| 22.09.2026 | 158,05 | 163,02 | 154,93 | 160,27 | 1,42% | 448,00 |
| 21.09.2026 | 152,52 | 158,52 | 151,48 | 158,02 | 3,72% | 279,00 |
| 18.09.2026 | 155,08 | 156,80 | 151,10 | 152,35 | -1,80% | 518,00 |
| 17.09.2026 | 159,50 | 160,40 | 154,05 | 155,15 | -2,80% | 181,00 |
| 16.09.2026 | 160,60 | 160,85 | 154,05 | 159,63 | -0,68% | 361,00 |
| 15.09.2026 | 149,95 | 161,77 | 148,00 | 160,73 | 7,35% | 1.007,00 |
| 14.09.2026 | 129,83 | 151,90 | 129,83 | 149,73 | 15,64% | 1.739,00 |
| 11.09.2026 | 139,40 | 139,55 | 128,60 | 129,48 | -6,97% | 296,00 |
| 10.09.2026 | 146,20 | 149,70 | 138,30 | 139,18 | -4,84% | 1.267,00 |
| 09.09.2026 | 146,30 | 147,73 | 144,35 | 146,25 | 0,29% | - |
| 08.09.2026 | 147,68 | 148,85 | 142,70 | 145,83 | -1,32% | 51,00 |
| 07.09.2026 | 147,90 | 147,90 | 147,48 | 147,77 | -0,10% | 14,00 |
| 04.09.2026 | 151,15 | 151,15 | 146,75 | 147,93 | -1,35% | - |
| 03.09.2026 | 147,27 | 150,27 | 145,65 | 149,95 | 1,68% | 1.330,00 |
| 02.09.2026 | 152,88 | 153,02 | 143,70 | 147,48 | -3,47% | 612,00 |
| 01.09.2026 | 160,38 | 160,55 | 152,15 | 152,77 | -4,59% | 417,00 |
| 31.08.2026 | 160,75 | 164,02 | 159,10 | 160,13 | -0,77% | 15,00 |
| 28.08.2026 | 161,90 | 163,13 | 158,65 | 161,38 | -0,51% | - |
| 27.08.2026 | 153,38 | 163,50 | 151,75 | 162,20 | 4,34% | 519,00 |
| 26.08.2026 | 150,80 | 155,50 | 149,10 | 155,45 | 3,19% | 924,00 |
| 25.08.2026 | 153,18 | 154,45 | 148,83 | 150,65 | -1,57% | 963,00 |
| 24.08.2026 | 155,85 | 157,65 | 150,70 | 153,05 | -1,80% | 312,00 |
| 21.08.2026 | 155,80 | 157,15 | 151,25 | 155,85 | -0,10% | 204,00 |
| 20.08.2026 | 159,93 | 160,05 | 155,63 | 156,00 | -2,41% | 303,00 |
| 19.08.2026 | 162,18 | 162,18 | 155,65 | 159,85 | 107,68% | 335,00 |
| 05.05.2026 | 79,20 | 79,25 | 74,84 | 76,97 | -2,71% | 329,00 |
| 04.05.2026 | 75,24 | 79,29 | 74,89 | 79,12 | 6,76% | 933,00 |
| 30.04.2026 | 76,84 | 78,55 | 73,54 | 74,11 | -3,47% | 116,00 |
| 29.04.2026 | 73,10 | 77,22 | 71,82 | 76,77 | 5,11% | 118,00 |
| 28.04.2026 | 72,73 | 74,83 | 72,10 | 73,03 | 0,56% | 26,00 |
| 27.04.2026 | 72,03 | 73,56 | 71,41 | 72,63 | 0,85% | 94,00 |
| 24.04.2026 | 71,95 | 72,47 | 70,38 | 72,02 | 0,12% | 195,00 |
| 23.04.2026 | 75,78 | 75,95 | 70,39 | 71,93 | -5,06% | 632,00 |
| 22.04.2026 | 73,91 | 75,81 | 73,69 | 75,77 | 3,17% | 533,00 |
| 21.04.2026 | 69,62 | 74,83 | 69,61 | 73,44 | 5,64% | 435,00 |
| 20.04.2026 | 70,78 | 72,51 | 69,23 | 69,52 | -1,52% | 1.409,00 |
| 17.04.2026 | 71,35 | 72,54 | 70,16 | 70,59 | -1,04% | 143,00 |
| 16.04.2026 | 72,57 | 73,97 | 70,29 | 71,33 | -1,20% | 17,00 |
| 15.04.2026 | 70,56 | 73,90 | 70,53 | 72,20 | 2,43% | 687,00 |
| 14.04.2026 | 69,34 | 71,53 | 68,95 | 70,48 | 1,79% | 141,00 |
| 13.04.2026 | 65,12 | 69,26 | 64,71 | 69,24 | 6,61% | 443,00 |
| 10.04.2026 | 65,61 | 67,44 | 63,69 | 64,95 | -0,92% | 847,00 |
| 09.04.2026 | 74,90 | 74,93 | 63,69 | 65,55 | -12,36% | 1.042,00 |
| 08.04.2026 | 77,10 | 77,57 | 73,84 | 74,79 | -1,72% | 64,00 |
| 07.04.2026 | 78,28 | 79,96 | 75,52 | 76,10 | -0,71% | 268,00 |
| 02.04.2026 | 74,06 | 77,85 | 73,84 | 76,65 | 2,98% | 150,00 |
| 01.04.2026 | 75,96 | 76,26 | 73,32 | 74,43 | -2,10% | 272,00 |
| 31.03.2026 | 76,76 | 78,05 | 73,94 | 76,02 | -0,90% | 1.216,00 |
| 30.03.2026 | 74,35 | 77,81 | 74,33 | 76,71 | 3,23% | 156,00 |
| 27.03.2026 | 79,04 | 79,17 | 71,36 | 74,31 | -5,97% | 863,00 |
| 26.03.2026 | 77,69 | 80,34 | 77,10 | 79,03 | 1,73% | 346,00 |
| 25.03.2026 | 79,54 | 81,24 | 77,46 | 77,69 | -2,25% | 34,00 |
| 24.03.2026 | 83,91 | 84,06 | 78,82 | 79,47 | -5,13% | 272,00 |
| 23.03.2026 | 83,09 | 85,58 | 82,16 | 83,77 | 0,47% | 462,00 |
| 20.03.2026 | 83,52 | 84,22 | 81,03 | 83,38 | -0,01% | 496,00 |
| 19.03.2026 | 84,33 | 85,98 | 82,28 | 83,39 | -1,07% | 546,00 |
| 18.03.2026 | 82,47 | 84,59 | 81,58 | 84,29 | 2,18% | 109,00 |
| 17.03.2026 | 82,81 | 86,31 | 82,05 | 82,49 | -0,08% | 587,00 |
| 16.03.2026 | 87,56 | 87,62 | 82,18 | 82,56 | -5,46% | 498,00 |
| 13.03.2026 | 84,53 | 89,27 | 84,50 | 87,33 | 3,59% | 566,00 |
| 12.03.2026 | 83,68 | 85,60 | 83,21 | 84,30 | 0,95% | 16,00 |
| 11.03.2026 | 82,00 | 84,42 | 81,60 | 83,51 | 1,67% | 700,00 |
| 10.03.2026 | 82,84 | 83,03 | 80,38 | 82,13 | -0,82% | 876,00 |
| 09.03.2026 | 84,83 | 85,40 | 81,94 | 82,81 | -2,46% | 1.417,00 |
| 06.03.2026 | 85,65 | 86,17 | 82,66 | 84,90 | -0,75% | 494,00 |
| 05.03.2026 | 84,49 | 86,93 | 84,22 | 85,54 | 1,50% | 794,00 |
| 04.03.2026 | 83,83 | 85,43 | 82,80 | 84,28 | 0,46% | 483,00 |
| 03.03.2026 | 80,89 | 84,71 | 79,98 | 83,90 | 3,69% | 310,00 |
| 02.03.2026 | 78,30 | 82,40 | 77,92 | 80,91 | 3,34% | 904,00 |
| 27.02.2026 | 79,41 | 79,42 | 76,32 | 78,30 | -1,42% | 223,00 |
| 26.02.2026 | 77,23 | 82,02 | 77,18 | 79,42 | 2,84% | 136,00 |
| 25.02.2026 | 73,50 | 77,62 | 73,48 | 77,23 | 4,63% | 839,00 |
| 24.02.2026 | 73,58 | 75,74 | 73,26 | 73,81 | 0,39% | 214,00 |
| 23.02.2026 | 78,15 | 78,63 | 72,21 | 73,53 | -6,46% | 166,00 |
| 20.02.2026 | 87,72 | 89,42 | 78,37 | 78,60 | -10,31% | 444,00 |
| 19.02.2026 | 88,51 | 88,90 | 87,27 | 87,64 | -1,08% | 400,00 |
| 18.02.2026 | 87,73 | 89,31 | 86,06 | 88,60 | 1,11% | 58,00 |
| 17.02.2026 | 88,60 | 89,39 | 86,45 | 87,63 | -0,99% | 743,00 |
| 16.02.2026 | 88,41 | 88,54 | 88,36 | 88,51 | 0,14% | 167,00 |
| 13.02.2026 | 88,43 | 91,18 | 87,79 | 88,39 | 0,12% | 34,00 |
| 12.02.2026 | 92,85 | 93,79 | 88,13 | 88,28 | -4,92% | 439,00 |
| 11.02.2026 | 95,16 | 96,22 | 91,12 | 92,85 | -2,50% | 110,00 |
| 10.02.2026 | 91,65 | 96,02 | 90,89 | 95,23 | 3,92% | 297,00 |
| 09.02.2026 | 93,56 | 94,83 | 90,10 | 91,64 | -2,20% | 366,00 |
| 06.02.2026 | 107,68 | 110,75 | 92,84 | 93,70 | -13,16% | 242,00 |
| 05.02.2026 | 109,75 | 112,93 | 107,60 | 107,90 | -1,55% | 34,00 |
| 04.02.2026 | 107,90 | 110,80 | 105,23 | 109,60 | 1,55% | 271,00 |
| 03.02.2026 | 114,48 | 114,73 | 106,88 | 107,93 | -5,78% | 35,00 |
| 02.02.2026 | 110,23 | 116,60 | 110,15 | 114,55 | 2,94% | 146,00 |
| 30.01.2026 | 110,63 | 111,33 | 109,63 | 111,28 | 0,79% | 317,00 |
| 29.01.2026 | 110,80 | 111,15 | 108,20 | 110,40 | -0,61% | 79,00 |
| 28.01.2026 | 111,13 | 112,33 | 110,55 | 111,08 | 0,57% | 849,00 |
| 27.01.2026 | 111,58 | 112,05 | 109,68 | 110,45 | -0,76% | - |
| 26.01.2026 | 108,55 | 111,48 | 107,78 | 111,30 | 2,30% | 203,00 |
| 23.01.2026 | 111,60 | 112,23 | 108,78 | 108,80 | -2,27% | 246,00 |